|
 Ford Motor Compan - [Ticker: F] |     | | Last Trade | 9.81 | Last Trade Time | 2018-12-03 - 00:00:00 | | Variation | +0.40 (+1.04%) | Open | 9.71 | | High | 9.85 | Low | 9.66 | | Volume | 11,946,542 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 12.37 x 103,100 - 12.38 x 73,400 | | Former Close | 9.41 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | F quotes from 2000-01-01 to 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-30 | 7,905,500 | 9.85 | 9.99 | 9.82 | 9.86 | 00:00:00 | | 2005-10-03 | 8,662,800 | 10.00 | 10.00 | 9.83 | 9.89 | 00:00:00 | | 2005-10-04 | 16,077,100 | 9.90 | 9.90 | 9.76 | 9.78 | 00:00:00 | | 2005-10-05 | 17,180,200 | 9.75 | 9.76 | 9.40 | 9.42 | 00:00:00 | | 2005-10-06 | 11,884,600 | 9.47 | 9.50 | 9.26 | 9.32 | 00:00:00 | | 2005-10-07 | 13,037,800 | 9.32 | 9.37 | 9.15 | 9.23 | 00:00:00 | | 2005-10-10 | 20,039,800 | 9.20 | 9.20 | 8.88 | 8.93 | 00:00:00 | | 2005-10-11 | 20,015,100 | 8.84 | 8.95 | 8.70 | 8.71 | 00:00:00 | | 2005-10-12 | 26,949,100 | 8.75 | 8.84 | 8.61 | 8.69 | 00:00:00 | | 2005-10-13 | 20,890,900 | 8.65 | 9.00 | 8.65 | 8.99 | 00:00:00 | | 2005-10-14 | 31,425,600 | 8.75 | 8.89 | 8.60 | 8.61 | 00:00:00 | | 2005-10-17 | 27,903,500 | 9.25 | 9.25 | 8.64 | 8.66 | 00:00:00 | | 2005-10-18 | 29,284,300 | 8.61 | 8.62 | 8.34 | 8.47 | 00:00:00 | | 2005-10-19 | 23,533,900 | 8.45 | 8.54 | 8.26 | 8.47 | 00:00:00 | | 2005-10-20 | 17,065,200 | 8.47 | 8.56 | 8.36 | 8.42 | 00:00:00 | | 2005-10-21 | 15,655,100 | 8.43 | 8.46 | 8.16 | 8.25 | 00:00:00 | | 2005-10-24 | 19,331,400 | 8.42 | 8.64 | 8.34 | 8.60 | 00:00:00 | | 2005-10-25 | 14,377,300 | 8.63 | 8.66 | 8.50 | 8.63 | 00:00:00 | | 2005-10-26 | 17,717,400 | 8.60 | 8.64 | 8.50 | 8.52 | 00:00:00 | | 2005-10-27 | 16,168,000 | 8.50 | 8.50 | 8.13 | 8.14 | 00:00:00 | | 2005-10-28 | 22,477,500 | 8.08 | 8.22 | 7.98 | 8.02 | 00:00:00 | | 2005-10-31 | 29,100,200 | 8.05 | 8.43 | 8.04 | 8.32 | 00:00:00 | | 2005-11-01 | 16,164,700 | 8.33 | 8.45 | 8.18 | 8.22 | 00:00:00 | | 2005-11-02 | 9,358,300 | 8.20 | 8.32 | 8.16 | 8.27 | 00:00:00 | | 2005-11-03 | 14,087,300 | 8.25 | 8.39 | 8.20 | 8.38 | 00:00:00 | | 2005-11-04 | 9,925,300 | 8.45 | 8.49 | 8.21 | 8.29 | 00:00:00 | | 2005-11-07 | 7,670,600 | 8.36 | 8.39 | 8.25 | 8.34 | 00:00:00 | | 2005-11-08 | 7,592,400 | 8.35 | 8.35 | 8.23 | 8.26 | 00:00:00 | | 2005-11-09 | 16,358,500 | 8.21 | 8.23 | 8.00 | 8.03 | 00:00:00 | | 2005-11-10 | 25,867,100 | 8.03 | 8.04 | 7.76 | 7.82 | 00:00:00 | | 2005-11-11 | 20,183,100 | 7.83 | 8.05 | 7.83 | 7.97 | 00:00:00 | | 2005-11-14 | 11,751,100 | 8.05 | 8.05 | 7.90 | 7.93 | 00:00:00 | | 2005-11-15 | 12,797,800 | 7.95 | 7.98 | 7.82 | 7.84 | 00:00:00 | | 2005-11-16 | 17,839,100 | 7.82 | 7.86 | 7.58 | 7.65 | 00:00:00 | | 2005-11-17 | 23,384,400 | 7.69 | 7.86 | 7.57 | 7.80 | 00:00:00 | | 2005-11-18 | 37,645,200 | 7.81 | 8.42 | 7.81 | 8.40 | 00:00:00 | | 2005-11-21 | 26,717,000 | 8.50 | 8.53 | 8.16 | 8.32 | 00:00:00 | | 2005-11-22 | 16,419,100 | 8.02 | 8.36 | 8.02 | 8.34 | 00:00:00 | | 2005-11-23 | 16,438,000 | 8.18 | 8.53 | 8.16 | 8.43 | 00:00:00 | | 2005-11-25 | 10,283,900 | 8.45 | 8.45 | 8.30 | 8.32 | 00:00:00 | | 2005-11-28 | 17,238,900 | 8.44 | 8.51 | 8.33 | 8.36 | 00:00:00 | | 2005-11-29 | 18,647,900 | 8.43 | 8.57 | 8.41 | 8.53 | 00:00:00 | | 2005-11-30 | 25,911,000 | 8.48 | 8.52 | 8.09 | 8.13 | 00:00:00 | | 2005-12-01 | 29,998,000 | 8.24 | 8.30 | 7.96 | 8.10 | 00:00:00 | | 2005-12-02 | 13,325,000 | 8.09 | 8.20 | 8.01 | 8.15 | 00:00:00 | | 2005-12-05 | 17,229,800 | 8.10 | 8.11 | 7.99 | 8.06 | 00:00:00 | | 2005-12-06 | 11,626,300 | 8.09 | 8.16 | 8.06 | 8.11 | 00:00:00 | | 2005-12-07 | 19,674,300 | 8.20 | 8.29 | 8.11 | 8.20 | 00:00:00 | | 2005-12-08 | 11,010,800 | 8.15 | 8.25 | 8.08 | 8.17 | 00:00:00 | | 2005-12-09 | 10,176,200 | 8.17 | 8.27 | 8.13 | 8.18 | 00:00:00 | | 2005-12-12 | 12,271,800 | 8.18 | 8.29 | 8.15 | 8.19 | 00:00:00 | | 2005-12-13 | 13,518,500 | 8.13 | 8.19 | 8.06 | 8.13 | 00:00:00 | | 2005-12-14 | 16,894,000 | 8.09 | 8.22 | 8.08 | 8.16 | 00:00:00 | | 2005-12-15 | 19,668,000 | 8.21 | 8.37 | 8.14 | 8.17 | 00:00:00 | | 2005-12-16 | 31,934,300 | 8.21 | 8.31 | 8.14 | 8.30 | 00:00:00 | | 2005-12-19 | 23,189,300 | 8.30 | 8.41 | 8.10 | 8.23 | 00:00:00 | | 2005-12-20 | 11,882,800 | 8.16 | 8.25 | 8.05 | 8.05 | 00:00:00 | | 2005-12-21 | 16,973,100 | 8.05 | 8.25 | 8.00 | 8.02 | 00:00:00 | | 2005-12-22 | 20,931,800 | 8.04 | 8.15 | 7.91 | 7.95 | 00:00:00 | | 2005-12-23 | 11,580,600 | 7.93 | 8.00 | 7.90 | 7.90 | 00:00:00 | | 2005-12-27 | 10,328,400 | 7.91 | 7.96 | 7.88 | 7.89 | 00:00:00 | | 2005-12-28 | 12,060,400 | 7.89 | 7.90 | 7.78 | 7.84 | 00:00:00 | | 2005-12-29 | 16,915,400 | 7.81 | 7.85 | 7.73 | 7.81 | 00:00:00 | | 2005-12-30 | 20,357,100 | 7.75 | 7.89 | 7.64 | 7.72 | 00:00:00 | | 2006-01-03 | 16,903,100 | 7.72 | 7.83 | 7.66 | 7.83 | 00:00:00 | | 2006-01-04 | 35,623,400 | 7.83 | 8.08 | 7.82 | 8.01 | 00:00:00 | | 2006-01-05 | 31,978,000 | 8.05 | 8.40 | 8.03 | 8.35 | 00:00:00 | | 2006-01-06 | 40,420,800 | 8.30 | 8.66 | 8.27 | 8.52 | 00:00:00 | | 2006-01-09 | 28,957,700 | 8.65 | 8.86 | 8.60 | 8.62 | 00:00:00 | | 2006-01-10 | 27,937,500 | 8.68 | 8.91 | 8.53 | 8.77 | 00:00:00 | | 2006-01-11 | 30,517,300 | 8.81 | 8.96 | 8.77 | 8.93 | 00:00:00 | | 2006-01-12 | 30,717,300 | 8.86 | 8.87 | 8.50 | 8.56 | 00:00:00 | | 2006-01-13 | 24,687,200 | 8.56 | 8.64 | 8.43 | 8.55 | 00:00:00 | | 2006-01-17 | 19,838,800 | 8.55 | 8.58 | 8.19 | 8.31 | 00:00:00 | | 2006-01-18 | 17,702,100 | 8.31 | 8.32 | 8.16 | 8.21 | 00:00:00 | | 2006-01-19 | 19,518,000 | 8.20 | 8.37 | 8.16 | 8.22 | 00:00:00 | | 2006-01-20 | 40,848,900 | 8.30 | 8.30 | 7.85 | 7.90 | 00:00:00 | | 2006-01-23 | 65,652,200 | 8.30 | 8.59 | 8.27 | 8.32 | 00:00:00 | | 2006-01-24 | 31,666,900 | 8.40 | 8.42 | 8.15 | 8.40 | 00:00:00 | | 2006-01-25 | 32,393,300 | 8.42 | 8.63 | 8.29 | 8.62 | 00:00:00 | | 2006-01-26 | 35,831,300 | 8.60 | 8.75 | 8.40 | 8.67 | 00:00:00 | | 2006-01-27 | 30,720,200 | 8.68 | 8.81 | 8.52 | 8.65 | 00:00:00 | | 2006-01-30 | 22,826,900 | 8.66 | 8.80 | 8.57 | 8.68 | 00:00:00 | | 2006-01-31 | 14,053,300 | 8.69 | 8.70 | 8.56 | 8.58 | 00:00:00 | | 2006-02-01 | 31,311,700 | 8.53 | 8.70 | 8.45 | 8.66 | 00:00:00 | | 2006-02-02 | 23,637,000 | 8.67 | 8.68 | 8.26 | 8.37 | 00:00:00 | | 2006-02-03 | 18,328,100 | 8.37 | 8.42 | 8.23 | 8.26 | 00:00:00 | | 2006-02-06 | 14,899,100 | 8.26 | 8.30 | 8.05 | 8.11 | 00:00:00 | | 2006-02-07 | 14,134,100 | 8.18 | 8.18 | 8.05 | 8.09 | 00:00:00 | | 2006-02-08 | 19,157,800 | 8.08 | 8.24 | 8.02 | 8.23 | 00:00:00 | | 2006-02-09 | 15,484,400 | 8.22 | 8.43 | 8.21 | 8.36 | 00:00:00 | | 2006-02-10 | 12,496,800 | 8.34 | 8.34 | 8.15 | 8.27 | 00:00:00 | | 2006-02-13 | 9,458,300 | 8.35 | 8.35 | 8.17 | 8.20 | 00:00:00 | | 2006-02-14 | 11,397,000 | 8.23 | 8.32 | 8.17 | 8.30 | 00:00:00 | | 2006-02-15 | 9,238,100 | 8.30 | 8.39 | 8.27 | 8.38 | 00:00:00 | | 2006-02-16 | 17,408,300 | 8.42 | 8.50 | 8.31 | 8.39 | 00:00:00 | | 2006-02-17 | 11,355,800 | 8.43 | 8.49 | 8.42 | 8.45 | 00:00:00 | | 2006-02-21 | 10,310,400 | 8.45 | 8.46 | 8.31 | 8.39 | 00:00:00 | | 2006-02-22 | 13,909,900 | 8.41 | 8.44 | 8.28 | 8.30 | 00:00:00 | | 2006-02-23 | 15,635,000 | 8.30 | 8.30 | 8.15 | 8.17 | 00:00:00 | | 2006-02-24 | 12,344,600 | 8.21 | 8.21 | 8.06 | 8.10 | 00:00:00 | | 2006-02-27 | 13,314,900 | 8.15 | 8.21 | 8.08 | 8.08 | 00:00:00 | | 2006-02-28 | 23,747,200 | 8.09 | 8.16 | 7.96 | 7.97 | 00:00:00 | | 2006-03-01 | 30,593,500 | 8.00 | 8.02 | 7.86 | 7.95 | 00:00:00 | | 2006-03-02 | 32,937,200 | 7.96 | 7.97 | 7.65 | 7.66 | 00:00:00 | | 2006-03-03 | 39,011,500 | 7.66 | 7.71 | 7.39 | 7.57 | 00:00:00 | | 2006-03-06 | 18,848,100 | 7.62 | 7.76 | 7.61 | 7.69 | 00:00:00 | | 2006-03-07 | 18,189,300 | 7.75 | 7.77 | 7.60 | 7.65 | 00:00:00 | | 2006-03-08 | 19,993,400 | 7.65 | 7.68 | 7.52 | 7.55 | 00:00:00 | | 2006-03-09 | 29,037,900 | 7.60 | 7.79 | 7.57 | 7.75 | 00:00:00 | | 2006-03-10 | 15,903,800 | 7.81 | 7.87 | 7.78 | 7.84 | 00:00:00 | | 2006-03-13 | 19,333,300 | 7.85 | 7.90 | 7.80 | 7.86 | 00:00:00 | | 2006-03-14 | 14,880,700 | 7.80 | 7.82 | 7.70 | 7.73 | 00:00:00 | | 2006-03-15 | 11,224,900 | 7.78 | 7.86 | 7.73 | 7.85 | 00:00:00 | | 2006-03-16 | 24,833,300 | 7.85 | 7.93 | 7.75 | 7.93 | 00:00:00 | | 2006-03-17 | 19,214,700 | 7.93 | 7.95 | 7.80 | 7.81 | 00:00:00 | | 2006-03-20 | 12,274,600 | 7.85 | 7.94 | 7.81 | 7.93 | 00:00:00 | | 2006-03-21 | 24,026,600 | 7.98 | 8.05 | 7.89 | 8.05 | 00:00:00 | | 2006-03-22 | 24,115,300 | 8.10 | 8.16 | 8.07 | 8.15 | 00:00:00 | | 2006-03-23 | 17,972,800 | 8.15 | 8.15 | 7.93 | 8.08 | 00:00:00 | | 2006-03-24 | 15,183,800 | 8.04 | 8.25 | 7.96 | 8.09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
